[2901 JQスタンダード] 石垣食品 日足 時系列データ

[2901 JQスタンダード] 石垣食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27152.00154.00152.00153.003600547700
2017-04-26151.00155.00151.00152.0070001073000
2017-04-25150.00152.00150.00152.00119001791900
2017-04-24155.00155.00152.00152.005500846300
2017-04-21156.00164.00150.00153.0011970018889600
2017-04-20152.00154.00151.00152.002600397000
2017-04-19151.00152.00151.00152.001300196400
2017-04-18150.00151.00150.00151.002600390900
2017-04-17150.00150.00150.00150.001500225000
2017-04-14150.00150.00147.00147.004400649100
2017-04-13150.00150.00145.00150.00202002979700
2017-04-12154.00154.00150.00150.00171002583600
2017-04-11156.00157.00154.00156.002600403800
2017-04-10154.00157.00153.00155.004900759800
2017-04-07155.00155.00153.00154.001200184900
2017-04-06155.00155.00155.00155.00117001813500
2017-04-05156.00159.00155.00155.00122001903800
2017-04-04154.00156.00153.00155.00116001786700
2017-04-03158.00173.00154.00155.0013440021672700
2017-03-31153.00155.00153.00154.005500843700
2017-03-30154.00157.00154.00154.003300510900
2017-03-29157.00157.00153.00155.00310004814500
2017-03-28161.00162.00159.00162.00282004537500
2017-03-27161.00161.00159.00159.00187002998600
2017-03-24160.00161.00159.00160.00126002016700
2017-03-23160.00161.00159.00160.0066001056800
2017-03-22160.00160.00159.00159.0080001278200
2017-03-21160.00160.00159.00160.0091001451900
2017-03-17160.00161.00158.00158.00169002691300
2017-03-16160.00160.00159.00160.006100975900
2017-03-15161.00161.00159.00160.0088001408900
2017-03-14161.00161.00159.00160.0063001009400
2017-03-13161.00161.00160.00160.00119001910400
2017-03-10160.00161.00160.00161.002900465700
2017-03-09160.00162.00160.00160.006200996100
2017-03-08161.00161.00158.00160.00137002188600
2017-03-07162.00163.00160.00160.00178002871300
2017-03-06162.00163.00161.00162.0064001037100
2017-03-03162.00162.00161.00162.004700761000
2017-03-02163.00163.00162.00162.003100503200
2017-03-01163.00163.00162.00163.005900957900
2017-02-28162.00162.00160.00161.0066001063800
2017-02-27162.00162.00161.00161.005800937100
2017-02-24162.00162.00158.00161.0082001313400
2017-02-23159.00160.00156.00160.00170002701100
2017-02-22162.00162.00160.00161.004200675900
2017-02-21161.00161.00160.00161.003300530100
2017-02-20162.00162.00160.00162.0067001078900
2017-02-17161.00162.00159.00160.0082001317700
2017-02-16160.00161.00158.00160.00141002244600
2017-02-15163.00164.00157.00159.00317005067900
2017-02-14164.00164.00162.00163.002400391200
2017-02-13163.00164.00161.00162.00137002229600
2017-02-10162.00162.00160.00161.004800774100
2017-02-09161.00162.00161.00161.002600418700
2017-02-08160.00162.00159.00162.004100657000
2017-02-07161.00162.00160.00161.005900954900
2017-02-06162.00162.00160.00160.003900627700
2017-02-03162.00162.00159.00160.0094001503900
2017-02-02162.00162.00160.00161.005600905900
2017-02-01159.00162.00159.00162.0067001070700
2017-01-31159.00162.00159.00162.005800927100
2017-01-30160.00162.00159.00160.0084001349800
2017-01-27163.00163.00160.00160.0082001317500
2017-01-26160.00160.00159.00159.005700909900
2017-01-25162.00163.00160.00161.00172002774400
2017-01-24162.00164.00159.00159.00163002636200
2017-01-23161.00162.00158.00161.005300850100
2017-01-20158.00161.00157.00161.0098001562000
2017-01-19157.00160.00157.00160.005800920100
2017-01-18158.00159.00157.00157.0082001297700
2017-01-17159.00159.00156.00158.00190003004500
2017-01-16158.00162.00157.00159.00394006273400
2017-01-13160.00161.00155.00157.00435006852000
2017-01-12161.00163.00158.00158.00409006569800
2017-01-11160.00181.00160.00165.0054750093127300
2017-01-10157.00157.00152.00155.00334005184000
2017-01-06155.00157.00155.00157.0086001341700
2017-01-05155.00155.00154.00155.004600711800
2017-01-04155.00156.00154.00156.002400372000
2016-12-30153.00156.00153.00154.00257003968100
2016-12-29153.00159.00151.00153.00488007521800
2016-12-28150.00153.00150.00152.00128001938300
2016-12-27151.00152.00150.00151.00254003832000
2016-12-26152.00153.00151.00152.0068001034000
2016-12-22151.00153.00151.00152.00497007550200
2016-12-21153.00153.00151.00152.00159002423000
2016-12-20154.00154.00152.00153.00129001967900
2016-12-19153.00154.00152.00153.005000765000
2016-12-16152.00153.00152.00153.004100623300
2016-12-15152.00153.00152.00153.00109001661800
2016-12-14153.00154.00151.00153.00286004359300
2016-12-13153.00154.00153.00154.001800275700
2016-12-12155.00156.00150.00153.00556008453800
2016-12-09154.00157.00153.00154.00547008479800
2016-12-08154.00155.00154.00154.002500385100
2016-12-07154.00155.00152.00154.00228003496400
2016-12-06154.00158.00153.00154.00353005461300
2016-12-05153.00154.00153.00153.0071001088000
2016-12-02154.00155.00152.00152.00168002569200
2016-12-01153.00158.00153.00154.00228003542600
2016-11-30154.00155.00152.00152.0082001260500
2016-11-29153.00155.00153.00154.005100786900
2016-11-28153.00155.00152.00153.00232003558100
2016-11-25152.00152.00151.00151.00122001852200
2016-11-24151.00152.00151.00152.00216003271300
2016-11-22153.00154.00151.00152.00200003036700
2016-11-21153.00155.00152.00154.00120001841500
2016-11-18154.00156.00152.00153.00197003024100
2016-11-17152.00157.00152.00154.00362005564600
2016-11-16153.00154.00151.00151.00124001888000
2016-11-15153.00155.00151.00152.00198003016300
2016-11-14151.00153.00150.00150.00486007319400
2016-11-11157.00158.00151.00153.007210011054900
2016-11-10161.00166.00154.00156.0016440026118500
2016-11-09155.00182.00147.00156.00860100145996000
2016-11-08163.00163.00155.00156.0012010018915400
2016-11-07176.00182.00161.00161.0032230054923400
2016-11-04159.00189.00155.00167.001352100235793900
2016-11-02166.00180.00153.00155.001003400164501200
2016-11-01148.00197.00147.00161.003034500530056700
2016-10-31147.00149.00147.00149.004200620000
2016-10-28148.00150.00146.00147.005900871700
2016-10-27149.00151.00146.00148.0095001409300
2016-10-26145.00170.00145.00148.0020540032296400
2016-10-25143.00145.00143.00145.00160002301300
2016-10-24141.00145.00141.00143.00102001469900
2016-10-21145.00147.00142.00144.00149002148600
2016-10-20150.00150.00146.00146.0088001310800
2016-10-19150.00150.00145.00150.004300640700
2016-10-18150.00150.00145.00149.0085001250700
2016-10-17151.00152.00149.00150.00102001526200
2016-10-14151.00153.00151.00151.002100318100
2016-10-13153.00153.00151.00153.002700411800
2016-10-12153.00153.00153.00153.0020030600
2016-10-11151.00151.00150.00150.0097001458600
2016-10-07151.00152.00151.00151.004700710700
2016-10-06151.00152.00150.00151.002800423200
2016-10-05152.00153.00151.00151.003800576100
2016-10-04151.00153.00150.00151.004400664900
2016-10-03154.00154.00151.00151.001100167300
2016-09-30153.00154.00153.00154.001000153600
2016-09-29154.00154.00150.00153.005300804600
2016-09-28153.00153.00150.00151.003400517200
2016-09-27152.00152.00151.00152.002800424400
2016-09-26152.00152.00151.00152.003100471100
2016-09-23152.00152.00151.00151.001800272800
2016-09-21151.00152.00151.00152.0060091100
2016-09-20152.00153.00151.00152.003600546900
2016-09-16151.00154.00151.00152.001600243600
2016-09-15154.00154.00151.00151.003300505400
2016-09-14153.00153.00153.00153.001900290700
2016-09-13152.00153.00152.00153.0030045700
2016-09-12153.00153.00153.00153.0050076500
2016-09-09153.00153.00153.00153.0010015300
2016-09-08153.00156.00153.00155.001600247300
2016-09-07154.00155.00151.00153.001500230900
2016-09-06153.00153.00152.00152.0050076100
2016-09-05151.00154.00151.00153.001100167900
2016-09-02154.00154.00154.00154.0050077000
2016-09-01151.00151.00151.00151.0010015100
2016-08-31154.00154.00150.00152.001700257500
2016-08-30153.00153.00151.00152.003000456400
2016-08-29152.00153.00152.00153.002300351200
2016-08-26151.00152.00151.00152.001100166200
2016-08-25154.00156.00154.00156.001700264100
2016-08-24151.00154.00151.00154.002900438400
2016-08-23152.00152.00151.00151.00700106300
2016-08-22153.00155.00152.00152.001700259400
2016-08-19151.00154.00151.00152.002800425700
2016-08-1800
2016-08-17156.00156.00153.00156.0040062100
2016-08-16154.00157.00153.00157.003200497700
2016-08-15155.00156.00154.00154.003000466800
2016-08-12153.00154.00152.00154.003300505000
2016-08-10152.00154.00150.00153.0067001013800
2016-08-09154.00154.00153.00153.002800429100
2016-08-08153.00154.00153.00154.001100169300
2016-08-05154.00155.00153.00153.00700108200
2016-08-04155.00156.00154.00154.001100170200
2016-08-03156.00156.00155.00156.003600559100
2016-08-02155.00155.00155.00155.001100170500
2016-08-01156.00156.00155.00155.00800124600
2016-07-29153.00155.00153.00155.002300352300
2016-07-28155.00155.00154.00154.00700107900
2016-07-27154.00156.00153.00154.0075001153700
2016-07-26158.00158.00154.00154.0073001132600
2016-07-25160.00160.00158.00158.001200189800
2016-07-22158.00158.00158.00158.002400379200
2016-07-21157.00160.00157.00158.001900299400
2016-07-20161.00161.00156.00158.006300995300
2016-07-19155.00155.00154.00154.0085001315800
2016-07-15157.00158.00156.00157.0092001444300
2016-07-14160.00160.00154.00159.001200189100
2016-07-13158.00160.00157.00159.005300837800
2016-07-12155.00157.00154.00156.006200961400
2016-07-11154.00157.00154.00155.004600715000
2016-07-08155.00156.00154.00154.002600402900
2016-07-07159.00159.00153.00156.003200502400
2016-07-06160.00160.00151.00151.0091001408000
2016-07-05161.00163.00159.00159.004000642300
2016-07-04159.00169.00153.00165.007940012885800
2016-07-01152.00153.00152.00152.003000458000
2016-06-30153.00153.00150.00152.00102001549000
2016-06-29151.00153.00150.00152.006600998400
2016-06-28152.00153.00148.00150.004600689800
2016-06-27146.00153.00146.00153.005100766000
2016-06-24161.00161.00137.00150.00224003320800
2016-06-23163.00163.00161.00161.003100500100
2016-06-22165.00165.00164.00164.0040065800
2016-06-21165.00165.00165.00165.001500247500
2016-06-20161.00164.00161.00164.004100670900
2016-06-17159.00161.00159.00161.002900463700
2016-06-16162.00162.00158.00159.00111001763900
2016-06-15161.00168.00160.00161.005700930000
2016-06-14163.00165.00160.00161.00267004326200
2016-06-13166.00166.00163.00163.00200003296900
2016-06-10166.00168.00166.00166.005200866200
2016-06-09166.00173.00165.00169.00446007504300
2016-06-08165.00168.00165.00166.00117001947400
2016-06-07168.00168.00166.00166.002000333800
2016-06-06169.00169.00167.00167.003300554100
2016-06-03168.00168.00167.00167.003200536600
2016-06-02167.00169.00166.00167.00115001919400
2016-06-01167.00168.00167.00167.003600604200
2016-05-31168.00168.00166.00168.004600770400
2016-05-30165.00167.00165.00167.004200694700
2016-05-27167.00167.00165.00165.0081001341800
2016-05-26167.00167.00166.00166.0079001317700
2016-05-25166.00168.00166.00167.00124002065600
2016-05-24170.00191.00165.00166.0014330025310700
2016-05-23164.00166.00164.00165.002900479600
2016-05-20162.00165.00162.00165.00127002074500
2016-05-19166.00168.00162.00164.00182002985000
2016-05-18166.00168.00164.00168.0090001489800
2016-05-17168.00168.00163.00166.00121002003600
2016-05-16171.00172.00169.00169.00131002232300
2016-05-13176.00176.00170.00172.005400931300
2016-05-12177.00177.00175.00177.003900686200
2016-05-11178.00178.00177.00177.003000532900
2016-05-10177.00177.00173.00176.005000872300
2016-05-09174.00179.00174.00177.002400421200
2016-05-06174.00179.00172.00177.0073001290300
2016-05-02175.00175.00170.00173.004400759700
2016-04-28175.00175.00171.00171.00133002300800
2016-04-27173.00176.00171.00173.0064001112500
2016-04-26181.00181.00172.00172.00223003869400
2016-04-25177.00179.00175.00177.00101001779700
2016-04-22176.00182.00173.00177.00131002321600
2016-04-21176.00180.00173.00178.0077001350500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog